雅克科技(002409)股票信息
| 股票代码 | 002409 |
| 股票名称 | 雅克科技 |
| 最新价/元 | 61.38 |
| 涨跌额/元 | 5.58 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 61.37 |
| 卖出/元 | 61.38 |
| 昨收/元 | 55.80 |
| 今开/元 | 58.98 |
| 最高/元 | 61.38 |
| 最低/元 | 56.71 |
| 成交量/手 | 211421.80 |
| 成交额/万 | 125824.15 |
| 股净值/元 | 50.41 |
| 市净率 | 4.12 |
| 总市值/万 | 2921244.09 |
| 流通值/万 | 1955092.62 |
| 换手率/% | 6.64 |
| 入市日期 | 2010-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
雅克科技(002409)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 58.98 | 61.38 | 5.58 | 10.00 | 211421.80 | 125824.15 | 6.64 |
| 2024-09-27 | 53.10 | 55.80 | 3.77 | 7.25 | 152276.58 | 82934.75 | 4.78 |
| 2024-09-26 | 50.95 | 52.35 | 2.35 | 4.70 | 112691.02 | 57590.26 | 3.54 |
| 2024-09-25 | 50.95 | 50.00 | -0.01 | -0.02 | 112058.74 | 56972.70 | 3.52 |
| 2024-09-24 | 47.54 | 50.01 | 3.08 | 6.56 | 115239.31 | 55907.25 | 3.62 |
| 2024-09-23 | 48.62 | 46.93 | -1.86 | -3.81 | 93471.23 | 44543.05 | 2.93 |
| 2024-09-20 | 48.90 | 48.79 | -0.13 | -0.27 | 54697.96 | 26506.63 | 1.72 |
| 2024-09-19 | 49.92 | 48.92 | -0.93 | -1.87 | 74420.86 | 36769.02 | 2.34 |
| 2024-09-18 | 50.00 | 49.85 | 0.34 | 0.69 | 40228.80 | 19907.82 | 1.26 |
| 2024-09-13 | 50.46 | 49.51 | -0.80 | -1.59 | 37676.44 | 18864.92 | 1.18 |
| 2024-09-12 | 51.58 | 50.31 | -0.59 | -1.16 | 39098.54 | 19878.15 | 1.23 |
| 2024-09-11 | 50.80 | 50.90 | -0.20 | -0.39 | 27488.00 | 14000.08 | 0.86 |
| 2024-09-10 | 50.19 | 51.10 | 1.12 | 2.24 | 61247.16 | 30979.07 | 1.92 |
| 2024-09-09 | 50.44 | 49.98 | -0.75 | -1.48 | 53009.99 | 26711.54 | 1.66 |
| 2024-09-06 | 53.00 | 50.73 | -2.41 | -4.54 | 66829.83 | 34376.03 | 2.10 |
| 2024-09-05 | 53.37 | 53.14 | -0.25 | -0.47 | 35390.00 | 18833.74 | 1.11 |
| 2024-09-04 | 53.08 | 53.39 | -0.50 | -0.93 | 43131.54 | 22968.84 | 1.35 |
| 2024-09-03 | 52.86 | 53.89 | 1.23 | 2.34 | 48659.50 | 26080.83 | 1.53 |
| 2024-09-02 | 55.37 | 52.66 | -3.11 | -5.58 | 77445.87 | 41678.67 | 2.43 |
| 2024-08-30 | 53.50 | 55.77 | 2.36 | 4.42 | 99132.74 | 54650.14 | 3.11 |
| 2024-08-29 | 51.70 | 53.41 | 1.30 | 2.50 | 74987.03 | 39828.65 | 2.35 |
| 2024-08-28 | 51.00 | 52.11 | 0.97 | 1.90 | 55044.60 | 28536.79 | 1.73 |
| 2024-08-27 | 51.90 | 51.14 | -0.96 | -1.84 | 34609.59 | 17761.36 | 1.09 |
| 2024-08-26 | 51.20 | 52.10 | 0.84 | 1.64 | 43177.88 | 22404.41 | 1.36 |
| 2024-08-23 | 51.08 | 51.26 | -0.16 | -0.31 | 37582.26 | 19229.74 | 1.18 |
| 2024-08-22 | 52.47 | 51.42 | -1.06 | -2.02 | 46851.08 | 24204.78 | 1.47 |
| 2024-08-21 | 52.50 | 52.48 | -0.32 | -0.61 | 39283.65 | 20659.45 | 1.23 |
| 2024-08-20 | 53.60 | 52.80 | -0.45 | -0.85 | 46058.00 | 24306.66 | 1.45 |
| 2024-08-19 | 53.30 | 53.25 | -0.28 | -0.52 | 42834.85 | 22901.23 | 1.34 |
| 2024-08-16 | 54.00 | 53.53 | -0.15 | -0.28 | 46225.66 | 24950.56 | 1.45 |
| 2024-08-15 | 53.30 | 53.68 | 0.04 | 0.08 | 46437.46 | 25005.23 | 1.46 |
| 2024-08-14 | 54.96 | 53.64 | -1.14 | -2.08 | 41828.71 | 22650.17 | 1.31 |
| 2024-08-13 | 54.43 | 54.78 | 0.36 | 0.66 | 38289.46 | 20874.93 | 1.20 |
| 2024-08-12 | 54.37 | 54.42 | 0.30 | 0.55 | 51682.45 | 28149.32 | 1.62 |
| 2024-08-09 | 55.02 | 54.12 | -0.28 | -0.52 | 63817.31 | 35023.21 | 2.00 |
| 2024-08-08 | 52.80 | 54.40 | 0.70 | 1.30 | 72657.89 | 39279.22 | 2.28 |
| 2024-08-07 | 53.54 | 53.70 | 0.04 | 0.08 | 49845.74 | 26749.67 | 1.56 |
| 2024-08-06 | 53.30 | 53.66 | 1.55 | 2.97 | 95922.44 | 51430.37 | 3.01 |
| 2024-08-05 | 55.34 | 52.11 | -4.67 | -8.23 | 176609.00 | 94764.54 | 5.54 |
| 2024-08-02 | 58.87 | 56.78 | -3.35 | -5.57 | 97272.71 | 56437.82 | 3.05 |
| 2024-08-01 | 59.50 | 60.13 | 0.93 | 1.57 | 85195.14 | 51193.49 | 2.67 |
| 2024-07-31 | 56.66 | 59.20 | 2.14 | 3.75 | 94337.46 | 54926.29 | 2.96 |
| 2024-07-30 | 57.30 | 57.06 | -0.23 | -0.40 | 78770.75 | 44667.29 | 2.47 |
| 2024-07-29 | 58.37 | 57.29 | -1.15 | -1.97 | 69118.13 | 40052.18 | 2.17 |
| 2024-07-26 | 57.84 | 58.44 | 0.94 | 1.64 | 78171.82 | 45512.88 | 2.45 |
| 2024-07-25 | 59.00 | 57.50 | -1.73 | -2.92 | 104272.10 | 60448.64 | 3.27 |
| 2024-07-24 | 61.85 | 59.23 | -2.62 | -4.24 | 119817.35 | 72600.61 | 3.76 |
| 2024-07-23 | 65.60 | 61.85 | -3.81 | -5.80 | 115854.04 | 73362.46 | 3.64 |
| 2024-07-22 | 65.60 | 65.66 | -0.06 | -0.09 | 74797.93 | 49375.89 | 2.35 |
| 2024-07-19 | 65.90 | 65.72 | -0.48 | -0.73 | 97319.62 | 64733.03 | 3.06 |
| 2024-07-18 | 64.50 | 66.20 | 0.30 | 0.46 | 128006.78 | 83563.88 | 4.02 |
| 2024-07-17 | 69.35 | 65.90 | -3.91 | -5.60 | 137160.91 | 93211.34 | 4.31 |
| 2024-07-16 | 68.40 | 69.81 | 1.37 | 2.00 | 96396.72 | 66363.09 | 3.03 |
| 2024-07-15 | 69.49 | 68.44 | -0.78 | -1.13 | 93761.74 | 64937.58 | 2.94 |
| 2024-07-12 | 66.73 | 69.22 | 1.25 | 1.84 | 121077.11 | 83269.09 | 3.80 |
| 2024-07-11 | 67.40 | 67.97 | 1.37 | 2.06 | 130308.58 | 88085.31 | 4.09 |
| 2024-07-10 | 67.41 | 66.60 | -0.88 | -1.30 | 102580.38 | 68529.72 | 3.22 |
| 2024-07-09 | 64.59 | 67.48 | 2.88 | 4.46 | 138311.34 | 90897.44 | 4.34 |
| 2024-07-08 | 65.17 | 64.60 | -0.11 | -0.17 | 87691.54 | 57433.93 | 2.75 |
| 2024-07-05 | 65.20 | 64.71 | -0.61 | -0.93 | 68179.89 | 43736.31 | 2.14 |
| 2024-07-04 | 66.00 | 65.32 | -0.87 | -1.31 | 69337.00 | 45711.95 | 2.18 |
| 2024-07-03 | 64.02 | 66.19 | 2.11 | 3.29 | 115902.48 | 75783.54 | 3.64 |
| 2024-07-02 | 65.51 | 64.08 | -1.43 | -2.18 | 76712.00 | 49415.13 | 2.41 |
| 2024-07-01 | 62.79 | 65.51 | 2.60 | 4.13 | 111866.87 | 73053.59 | 3.51 |
| 2024-06-28 | 62.09 | 62.91 | 0.44 | 0.70 | 71965.40 | 45342.46 | 2.26 |
| 2024-06-27 | 61.80 | 62.47 | 0.03 | 0.05 | 81026.04 | 51007.50 | 2.54 |
| 2024-06-26 | 61.96 | 62.44 | 0.84 | 1.36 | 77647.00 | 47827.70 | 2.44 |
| 2024-06-25 | 64.09 | 61.60 | -2.49 | -3.89 | 128225.80 | 79533.51 | 4.03 |
| 2024-06-24 | 64.66 | 64.09 | -1.10 | -1.69 | 104647.61 | 68149.04 | 3.29 |
| 2024-06-21 | 62.22 | 65.19 | 1.35 | 2.12 | 106344.07 | 68009.08 | 3.34 |
| 2024-06-20 | 63.20 | 63.84 | 0.30 | 0.47 | 138417.84 | 89460.92 | 4.35 |
| 2024-06-19 | 64.60 | 63.54 | -1.06 | -1.64 | 124312.58 | 78724.70 | 3.90 |
| 2024-06-18 | 64.80 | 64.60 | -0.48 | -0.74 | 96185.49 | 61903.54 | 3.02 |
| 2024-06-17 | 63.81 | 65.08 | 1.07 | 1.67 | 97786.38 | 63297.83 | 3.07 |
| 2024-06-14 | 63.06 | 64.01 | 0.61 | 0.96 | 124053.60 | 79203.54 | 3.89 |
| 2024-06-13 | 61.85 | 63.40 | 1.50 | 2.42 | 175340.29 | 111698.80 | 5.50 |
| 2024-06-12 | 60.49 | 61.90 | 0.80 | 1.31 | 118881.77 | 73229.04 | 3.73 |
| 2024-06-11 | 59.01 | 61.10 | 1.53 | 2.57 | 124745.74 | 75258.14 | 3.92 |
| 2024-06-07 | 60.82 | 59.57 | -1.31 | -2.15 | 87384.76 | 52939.23 | 2.74 |
| 2024-06-06 | 62.00 | 60.88 | -0.31 | -0.51 | 100085.00 | 61504.72 | 3.14 |
| 2024-06-05 | 61.40 | 61.19 | -0.60 | -0.97 | 75278.02 | 46344.79 | 2.36 |
| 2024-06-04 | 60.43 | 61.79 | 0.96 | 1.58 | 97643.17 | 59732.91 | 3.07 |
| 2024-06-03 | 59.62 | 60.83 | 1.68 | 2.84 | 102959.39 | 62429.70 | 3.23 |
| 2024-05-31 | 59.55 | 59.15 | -0.30 | -0.51 | 69829.03 | 41598.05 | 2.19 |
| 2024-05-30 | 58.82 | 59.81 | -0.02 | -0.03 | 92340.20 | 55426.81 | 2.90 |
| 2024-05-29 | 60.05 | 59.83 | -0.85 | -1.40 | 80909.48 | 48744.43 | 2.54 |
| 2024-05-28 | 60.55 | 60.68 | -0.67 | -1.09 | 184432.79 | 113192.04 | 5.79 |
| 2024-05-27 | 56.99 | 61.35 | 4.86 | 8.60 | 171832.30 | 103226.22 | 5.39 |
| 2024-05-24 | 57.60 | 56.49 | -1.21 | -2.10 | 50753.56 | 28996.04 | 1.59 |
| 2024-05-23 | 58.81 | 57.70 | -1.41 | -2.39 | 68377.84 | 39838.65 | 2.15 |
| 2024-05-22 | 61.00 | 59.11 | -1.89 | -3.10 | 67254.77 | 39911.04 | 2.11 |
| 2024-05-21 | 61.76 | 61.00 | -0.75 | -1.22 | 65415.06 | 40005.81 | 2.05 |
| 2024-05-20 | 59.94 | 61.75 | 2.29 | 3.85 | 89356.33 | 54133.99 | 2.81 |
| 2024-05-17 | 58.40 | 59.46 | 0.58 | 0.99 | 45536.54 | 26817.31 | 1.43 |
| 2024-05-16 | 59.64 | 58.88 | 0.05 | 0.09 | 61548.00 | 36359.85 | 1.93 |
| 2024-05-15 | 58.56 | 58.83 | 0.27 | 0.46 | 65009.82 | 38411.09 | 2.04 |
| 2024-05-14 | 59.74 | 58.56 | -0.92 | -1.55 | 56823.72 | 33596.45 | 1.78 |
| 2024-05-13 | 58.46 | 59.48 | 0.15 | 0.25 | 89942.22 | 53948.76 | 2.82 |
| 2024-05-10 | 60.37 | 59.33 | -1.19 | -1.97 | 93853.18 | 55320.48 | 2.95 |
| 2024-05-09 | 60.51 | 60.52 | -0.09 | -0.15 | 81315.07 | 49183.46 | 2.55 |
日K线
周K线
月K线
